14-day Premium Trial Subscription Try For FreeTry Free
¥9.05
-0.140 (-1.52%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥7.50 ¥10.04 Tuesday, 30th Apr 2024 300235.SZ stock ended at ¥9.05. This is 1.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.06% from a day low at ¥8.74 to a day high of ¥9.27.
90 days ¥6.08 ¥11.35
52 weeks ¥6.08 ¥26.30

Historical Shenzhen Kingsun Science & Tech Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥8.74 ¥9.27 ¥8.74 ¥9.05 6 019 970
Apr 29, 2024 ¥8.74 ¥9.25 ¥8.74 ¥9.19 5 779 250
Apr 26, 2024 ¥8.35 ¥9.04 ¥8.35 ¥8.92 5 895 500
Apr 25, 2024 ¥8.35 ¥8.76 ¥8.35 ¥8.68 4 492 800
Apr 24, 2024 ¥8.35 ¥8.70 ¥8.35 ¥8.70 5 177 750
Apr 23, 2024 ¥8.35 ¥8.50 ¥8.20 ¥8.40 5 500 600
Apr 22, 2024 ¥8.35 ¥8.35 ¥7.82 ¥8.13 3 856 700
Apr 19, 2024 ¥8.95 ¥8.95 ¥8.18 ¥8.23 4 115 650
Apr 18, 2024 ¥8.95 ¥8.95 ¥8.35 ¥8.38 7 026 800
Apr 17, 2024 ¥8.95 ¥8.95 ¥7.77 ¥8.64 9 628 348
Apr 16, 2024 ¥8.95 ¥8.95 ¥7.50 ¥7.56 8 951 357
Apr 15, 2024 ¥8.95 ¥9.00 ¥8.28 ¥8.42 6 717 959
Apr 12, 2024 ¥9.70 ¥9.70 ¥8.93 ¥8.96 4 070 320
Apr 11, 2024 ¥9.70 ¥9.70 ¥8.70 ¥8.97 6 065 100
Apr 10, 2024 ¥9.70 ¥9.70 ¥8.67 ¥8.79 6 366 491
Apr 09, 2024 ¥9.70 ¥9.70 ¥9.06 ¥9.18 3 901 250
Apr 08, 2024 ¥9.70 ¥9.70 ¥9.05 ¥9.11 4 922 100
Apr 03, 2024 ¥9.74 ¥9.74 ¥9.23 ¥9.39 6 744 350
Apr 02, 2024 ¥9.74 ¥9.99 ¥9.62 ¥9.71 6 765 750
Apr 01, 2024 ¥9.74 ¥10.04 ¥9.74 ¥10.00 6 849 450
Mar 29, 2024 ¥10.09 ¥10.09 ¥9.56 ¥9.85 6 712 300
Mar 28, 2024 ¥10.09 ¥10.09 ¥9.27 ¥9.76 9 340 450
Mar 27, 2024 ¥10.09 ¥10.09 ¥9.23 ¥9.25 8 787 000
Mar 26, 2024 ¥10.09 ¥10.20 ¥9.66 ¥9.84 10 300 990
Mar 25, 2024 ¥10.47 ¥10.59 ¥9.99 ¥10.02 12 781 750
Click to get the best stock tips daily for free!

About Shenzhen Kingsun Science & Tech Co Ltd

Shenzhen Kingsun Science & Technology Co.,Ltd researches, designs, develops, sells, and services education products for primary and secondary schools, teachers, and students in China. Its products include intelligent teaching cloud, Golden Sun education software, online learning courses, and other services. The company was founded in 1993 and is based in Shenzhen, China.... 300235.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT